NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$33.58
+0.0700 (+0.209%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.41 | $36.75 | Thursday, 18th Apr 2024 GNTX stock ended at $33.58. This is 0.209% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.17% from a day low at $33.42 to a day high of $33.81. |
| 90 days | $31.53 | $37.58 | |
| 52 weeks | $25.85 | $37.58 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $33.90 | $34.55 | $33.90 | $34.50 | 1 479 791 |
| 2024-02-05 | $33.74 | $33.95 | $33.57 | $33.90 | 1 157 072 |
| 2024-02-02 | $33.97 | $34.30 | $33.64 | $34.04 | 1 424 195 |
| 2024-02-01 | $33.24 | $34.13 | $33.24 | $34.12 | 1 576 448 |
| 2024-01-31 | $33.60 | $33.92 | $33.09 | $33.13 | 1 530 875 |
| 2024-01-30 | $33.70 | $33.90 | $33.31 | $33.63 | 1 806 421 |
| 2024-01-29 | $33.96 | $34.00 | $33.05 | $33.69 | 2 100 221 |
| 2024-01-26 | $33.73 | $34.33 | $32.23 | $33.92 | 4 206 789 |
| 2024-01-25 | $31.84 | $31.96 | $31.53 | $31.84 | 2 007 076 |
| 2024-01-24 | $32.36 | $32.41 | $31.61 | $31.65 | 1 781 475 |
| 2024-01-23 | $32.76 | $32.89 | $32.15 | $32.16 | 1 034 407 |
| 2024-01-22 | $32.56 | $32.72 | $32.39 | $32.49 | 918 027 |
| 2024-01-19 | $32.64 | $32.75 | $32.10 | $32.34 | 1 477 715 |
| 2024-01-18 | $32.47 | $32.69 | $32.17 | $32.60 | 1 454 016 |
| 2024-01-17 | $32.19 | $32.41 | $32.07 | $32.38 | 1 194 782 |
| 2024-01-16 | $31.98 | $32.40 | $31.89 | $32.38 | 1 289 479 |
| 2024-01-12 | $32.77 | $32.91 | $32.15 | $32.20 | 1 046 380 |
| 2024-01-11 | $32.08 | $32.57 | $31.88 | $32.51 | 1 396 389 |
| 2024-01-10 | $31.83 | $32.06 | $31.57 | $32.05 | 1 256 591 |
| 2024-01-09 | $31.92 | $32.02 | $31.60 | $31.77 | 1 131 318 |
| 2024-01-08 | $31.81 | $32.14 | $31.68 | $32.11 | 1 154 187 |
| 2024-01-05 | $31.36 | $32.00 | $31.36 | $31.77 | 1 504 404 |
| 2024-01-04 | $30.85 | $31.57 | $30.79 | $31.47 | 1 449 365 |
| 2024-01-03 | $31.93 | $31.95 | $31.33 | $31.36 | 1 343 907 |
| 2024-01-02 | $32.43 | $32.59 | $32.15 | $32.32 | 957 101 |
